Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.860
-0.030 (-1.59%)
At close: May 8, 2026, 4:00 PM EDT
1.870
+0.010 (0.54%)
After-hours: May 8, 2026, 7:15 PM EDT
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.92 | 1.92 | 1.81 | 1.86 | 1.86 | -1.59% | 498,429 |
| May 7, 2026 | 1.85 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 347,362 |
| May 6, 2026 | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | - | 394,819 |
| May 5, 2026 | 1.90 | 1.92 | 1.82 | 1.88 | 1.88 | -0.53% | 503,823 |
| May 4, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -3.08% | 491,929 |
| May 1, 2026 | 1.89 | 2.02 | 1.87 | 1.95 | 1.95 | 2.63% | 970,716 |
| Apr 30, 2026 | 1.95 | 1.98 | 1.86 | 1.90 | 1.90 | -1.04% | 750,094 |
| Apr 29, 2026 | 1.94 | 1.94 | 1.86 | 1.92 | 1.92 | -1.03% | 466,565 |
| Apr 28, 2026 | 1.81 | 1.97 | 1.75 | 1.94 | 1.94 | 4.30% | 631,104 |
| Apr 27, 2026 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -3.63% | 349,022 |
| Apr 24, 2026 | 1.83 | 2.00 | 1.82 | 1.93 | 1.93 | 7.22% | 950,434 |
| Apr 23, 2026 | 1.93 | 1.94 | 1.75 | 1.80 | 1.80 | -8.63% | 1,563,635 |
| Apr 22, 2026 | 1.53 | 2.03 | 1.53 | 1.97 | 1.97 | 29.61% | 6,683,883 |
| Apr 21, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 226,783 |
| Apr 20, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 251,953 |
| Apr 17, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 258,676 |
| Apr 16, 2026 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 226,624 |
| Apr 15, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 361,423 |
| Apr 14, 2026 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 232,196 |
| Apr 13, 2026 | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | -1.65% | 464,198 |
| Apr 10, 2026 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | -7.06% | 806,575 |
| Apr 9, 2026 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 4.49% | 559,745 |
| Apr 8, 2026 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | 5.41% | 288,114 |
| Apr 7, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -3.90% | 91,936 |
| Apr 6, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 4.76% | 237,699 |
| Apr 2, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 97,227 |
| Apr 1, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 176,578 |
| Mar 31, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 7.30% | 217,347 |
| Mar 30, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | - | 142,803 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 186,095 |
| Mar 26, 2026 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 89,970 |
| Mar 25, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 4.17% | 100,425 |
| Mar 24, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | - | 76,624 |
| Mar 23, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 113,253 |
| Mar 20, 2026 | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -3.42% | 402,348 |
| Mar 19, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 98,380 |
| Mar 18, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 92,516 |
| Mar 17, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 155,113 |
| Mar 16, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | - | 148,171 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 150,626 |
| Mar 12, 2026 | 1.54 | 1.59 | 1.49 | 1.49 | 1.49 | -5.10% | 268,034 |
| Mar 11, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 187,473 |
| Mar 10, 2026 | 1.50 | 1.65 | 1.50 | 1.58 | 1.58 | 1.94% | 535,169 |
| Mar 9, 2026 | 1.43 | 1.57 | 1.40 | 1.55 | 1.55 | 7.64% | 681,938 |
| Mar 6, 2026 | 1.45 | 1.49 | 1.39 | 1.44 | 1.44 | -4.00% | 256,666 |
| Mar 5, 2026 | 1.54 | 1.59 | 1.48 | 1.50 | 1.50 | -3.23% | 310,893 |
| Mar 4, 2026 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | 1.31% | 326,755 |
| Mar 3, 2026 | 1.56 | 1.59 | 1.50 | 1.53 | 1.53 | -7.27% | 535,826 |
| Mar 2, 2026 | 1.56 | 1.67 | 1.56 | 1.65 | 1.65 | 1.23% | 301,127 |
| Feb 27, 2026 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | - | 282,330 |